Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	13.95	50,200	14.10	14.20	13.80	24,400	2,800	0
17/09/2026	14.15	166,700	13.45	14.15	13.45	52,100	100	0
16/09/2026	13.55	12,500	13.60	13.60	13.30	1,300	1,300	-0.1
15/09/2026	13.55	26,300	13.85	13.85	13.35	1,300	2,900	-0.0
14/09/2026	13.35	50,000	13.55	13.55	13.20	0	4,600	-0.1
11/09/2026	13.50	43,600	13.70	13.80	13.50	2,200	500	0.0
10/09/2026	13.70	29,600	13.95	14	13.60	0	1,000	-0.0
09/09/2026: Cổ tức tiền mặt tỉ lệ: 5%
09/09/2026	13.95	107,700	13.85	14.20	13.70	15,500	2,800	0.2
08/09/2026	13.80	76,600	13.99	13.99	13.80	500	3,200	-0.0
07/09/2026	13.80	101,800	13.56	13.85	13.56	200	3,700	-0.0
04/09/2026	13.56	48,500	13.80	13.80	13.51	0	8,300	-0.1
03/09/2026	13.70	150,400	13.51	13.90	13.51	500	5,800	-0.1
02/09/2026	17.80	411,200	18.58	18.58	17.71	4,300	139,100	-2.5
01/09/2026	17.56	699,100	17.27	17.61	17.03	133,000	34,000	1.8
31/08/2026	12.88	50,000	13.08	13.08	12.74	0	4,600	-0.1
28/08/2026	13.51	76,200	13.75	13.75	13.46	200	2,700	-0.0
27/08/2026	13.75	323,600	13.27	13.90	13.12	800	200	0.0
26/08/2026	13.08	28,500	13.03	13.12	13.03	0	0	0
25/08/2026	13.03	37,000	13.12	13.17	13.03	12,600	0	0.2
24/08/2026	13.12	105,700	13.08	13.22	13.03	26,100	4,000	0.3
21/08/2026	13.12	28,000	12.93	13.12	12.83	300	1,300	-0.0
20/08/2026	12.93	32,400	13.03	13.03	12.74	0	4,400	-0.1
19/08/2026	12.93	38,800	13.17	13.17	12.79	0	5,100	-0.1
18/08/2026	12.98	19,300	12.98	13.03	12.83	600	2,300	-0.0
17/08/2026	12.98	44,100	12.88	12.98	12.79	200	3,000	-0.0
14/08/2026	12.88	41,300	12.93	13.03	12.88	200	200	0
13/08/2026	13.03	95,100	13.08	13.12	12.88	1,500	700	0.0
12/08/2026	13.08	74,600	13.22	13.32	13.08	1,200	1,100	0.0
11/08/2026	13.37	32,800	13.22	13.37	13.12	500	2,900	-0.0
10/08/2026	13.12	44,100	13.12	13.22	13.03	1,100	0	0.0
07/08/2026	13.12	37,000	13.12	13.32	13.12	900	0	0.0
06/08/2026	13.03	52,200	12.88	13.03	12.88	900	4,100	-0.0
05/08/2026	12.98	59,800	13.17	13.17	12.74	1,400	0	0.0
04/08/2026	13.12	15,900	13.32	13.32	13.08	100	0	0.0
03/08/2026	13.32	57,100	13.08	13.41	13.03	5,800	0	0.1
31/07/2026	12.98	26,800	12.98	13.08	12.88	2,200	0	0.0
30/07/2026	12.93	102,900	12.35	12.93	12.35	3,400	2,000	0.0
29/07/2026	12.45	94,600	12.16	12.50	12.16	5,900	2,600	0.0
28/07/2026	12.16	74,800	12.06	12.50	12.01	10,100	5,500	0.1
27/07/2026	12.30	197,100	12.50	12.55	11.87	5,100	27,400	-0.3
24/07/2026	12.50	93,500	12.45	12.64	12.26	2,300	3,000	-0.0
23/07/2026	12.64	114,400	12.83	12.83	12.26	5,600	43,800	-0.5
22/07/2026	12.83	142,800	12.98	13.03	12.83	1,500	27,700	-0.4
21/07/2026	12.88	36,000	12.83	13.03	12.83	4,100	8,200	-0.1
20/07/2026	12.79	223,400	13.12	13.17	12.74	2,900	43,100	-0.5
17/07/2026	13.22	42,100	13.03	13.27	13.03	0	8,000	-0.1
16/07/2026	13.12	112,300	13.32	13.32	13.08	2,000	20,700	-0.3
15/07/2026	13.22	20,300	13.12	13.27	13.12	0	3,300	-0.0
14/07/2026	13.27	39,900	13.08	13.32	12.93	9,300	100	0.1
13/07/2026	13.08	233,200	13.41	13.41	13.08	700	900	-0.0
10/07/2026	13.41	60,100	13.46	13.51	13.37	0	15,300	-0.2
09/07/2026	13.46	37,900	13.41	13.56	13.41	4,600	6,200	-0.0
08/07/2026	13.46	68,700	13.37	13.51	13.32	1,000	11,400	-0.1
07/07/2026	13.32	189,900	13.51	13.51	13.27	1,000	6,400	-0.1
06/07/2026	13.51	226,400	13.75	13.80	13.46	500	33,900	-0.5
03/07/2026	13.75	160,400	13.70	13.75	13.61	0	31,300	-0.4
02/07/2026	13.75	56,000	13.80	13.80	13.70	3,300	10,900	-0.1
01/07/2026	13.70	108,900	13.75	13.85	13.66	100	21,000	-0.3
30/06/2026	13.75	119,900	13.66	13.85	13.66	200	23,900	-0.3
29/06/2026	13.75	138,100	13.70	13.94	13.70	2,300	46,100	-0.6
26/06/2026	13.80	210,700	13.90	13.94	13.66	600	40,000	-0.6
25/06/2026	13.90	54,100	13.94	13.94	13.80	0	9,000	-0.1
24/06/2026	13.94	99,600	13.90	13.94	13.75	2,500	39,100	-0.5
23/06/2026	13.85	58,100	13.99	13.99	13.85	0	13,100	-0.2
22/06/2026	13.99	97,000	13.90	13.99	13.85	0	23,600	-0.3
19/06/2026	13.90	26,900	14.14	14.19	13.90	0	4,300	-0.1
18/06/2026	14.04	51,900	14.09	14.28	14.04	1,900	11,500	-0.1
17/06/2026	14.09	56,800	14.09	14.28	14.04	5,100	11,800	-0.1
16/06/2026	14.09	147,500	13.94	14.28	13.85	4,700	31,100	-0.4
15/06/2026	13.94	155,700	13.90	13.99	13.85	7,500	32,700	-0.4
12/06/2026	13.90	62,900	13.94	13.99	13.85	200	10,300	-0.1
11/06/2026	13.94	71,500	13.90	13.94	13.75	0	12,000	-0.2
10/06/2026	13.94	52,900	13.85	13.94	13.80	0	15,900	-0.2
09/06/2026	13.90	29,100	13.94	13.94	13.75	0	10,000	-0.1
08/06/2026	13.94	119,400	13.85	13.94	13.75	100	44,200	-0.6
05/06/2026	13.85	72,100	13.99	14.09	13.85	1,200	11,900	-0.2
04/06/2026	13.99	129,200	13.99	14.04	13.94	300	24,700	-0.4
03/06/2026	13.94	56,300	14.09	14.14	13.94	100	6,700	-0.1
02/06/2026	13.99	85,100	14.19	14.28	13.99	700	17,100	-0.2
01/06/2026	14.19	392,100	14.14	14.19	14.04	0	75,900	-1.1
29/05/2026	14.14	193,000	14.33	14.33	14.04	0	39,300	-0.6
28/05/2026	14.28	93,800	14.38	14.38	14.09	0	18,700	-0.3
27/05/2026	14.28	150,400	14.09	14.28	14.04	0	29,000	-0.4
26/05/2026	14.09	168,400	14.09	14.09	13.99	3,500	36,700	-0.5
25/05/2026	14.09	113,000	14.28	14.28	14.04	0	23,500	-0.3
22/05/2026	14.09	174,600	13.99	14.14	13.94	0	35,000	-0.5
21/05/2026	13.94	158,900	14.04	14.09	13.94	200	35,300	-0.5
20/05/2026	13.99	383,400	13.99	14.14	13.90	20,900	76,200	-0.8
19/05/2026	13.99	127,900	14.04	14.04	13.94	1,000	24,300	-0.3
18/05/2026	14.04	222,700	13.99	14.14	13.75	13,500	61,700	-0.7
15/05/2026	13.99	85,600	13.99	14.09	13.90	500	27,800	-0.4
14/05/2026	14.04	85,400	14.14	14.19	13.94	1,000	200	0.0
13/05/2026	14.04	204,200	13.75	14.19	13.75	9,600	1,500	0.1
12/05/2026	13.90	66,600	13.99	13.99	13.85	100	1,800	-0.0
11/05/2026	13.94	111,600	13.99	14.04	13.90	5,000	3,000	0.0
08/05/2026	13.94	586,000	14.33	14.33	13.94	13,600	27,100	-0.2
07/05/2026	14.33	111,200	14.52	14.52	14.33	1,100	2,400	-0.0
06/05/2026	14.28	560,900	14.57	14.57	14.28	17,500	1,900	0.2
05/05/2026	14.57	106,000	14.67	14.67	14.43	1,000	6,400	-0.1
04/05/2026	14.62	109,400	14.62	14.81	14.57	10,800	200	0.2

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	1.22	9.42%	2,644,200	21,300	-0.8	12.88 17.80 13.95
2 tháng (2026-07-20)	1.36	10.66%	4,323,800	-98,800	-2.3	12.16 17.80 13.95
3 tháng (2026-06-22)	0.16	1.12%	6,457,400	-434,900	-7.1	12.16 17.80 13.95
6 tháng (2026-03-23)	-1.29	-8.36%	22,580,000	-1,048,500	-15.8	12.16 17.80 13.95
12 tháng (2025-09-23)	-4.09	-22.41%	82,372,400	-1,961,700	-22.4	12.16 20.22 13.95
24 tháng (2024-09-30)	-3.03	-17.66%	138,990,800	-6,245,908	-116.3	11.09 20.22 13.95
36 tháng (2023-10-04)	-3.50	-19.83%	196,729,000	-9,389,538	-189.0	9.89 20.45 13.95
60 tháng (2021-10-14)	-11.17	-44.12%	392,180,200	-6,976,846	-120.1	8.81 30.80 13.95

Tổng Công ty cổ phần Bảo Minh (bmi)

THỐNG KÊ GIAO DỊCH